Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.59 | 147.59 | 147.59 | 0 | -0.06(-0.04%) | |
Dec 28, 2017 | 146.84 | 147.92 | 146.12 | 147.65 | 259,565 | +0.99(+0.68%) |
Dec 27, 2017 | 146.59 | 147.15 | 145.81 | 146.66 | 199,917 | +0.27(+0.18%) |
Dec 26, 2017 | 146.26 | 146.66 | 145.14 | 146.39 | 251,123 | -0.27(-0.18%) |
Dec 22, 2017 | 147.23 | 147.23 | 145.03 | 146.66 | 193,270 | -0.57(-0.39%) |
Dec 21, 2017 | 147.91 | 148.26 | 146.90 | 147.23 | 358,605 | -0.12(-0.08%) |
Dec 20, 2017 | 147.57 | 148.07 | 145.66 | 147.35 | 408,317 | -0.28(-0.19%) |
Dec 19, 2017 | 147.81 | 148.30 | 146.82 | 147.63 | 260,025 | +0.04(+0.03%) |
Dec 18, 2017 | 148.00 | 148.92 | 146.88 | 147.59 | 475,276 | -0.44(-0.30%) |
Dec 15, 2017 | 144.84 | 148.45 | 144.56 | 148.03 | 1,109,048 | +3.52(+2.44%) |
Dec 14, 2017 | 144.97 | 146.06 | 144.38 | 144.51 | 246,795 | -0.25(-0.17%) |
Dec 13, 2017 | 145.78 | 146.34 | 144.06 | 144.76 | 335,551 | -0.57(-0.39%) |
Dec 12, 2017 | 146.09 | 146.75 | 144.85 | 145.33 | 440,058 | -1.06(-0.72%) |
Dec 11, 2017 | 146.01 | 146.98 | 145.37 | 146.39 | 392,728 | +0.26(+0.18%) |
Dec 08, 2017 | 146.82 | 147.68 | 145.60 | 146.13 | 416,882 | -0.18(-0.12%) |
Dec 07, 2017 | 144.46 | 146.58 | 144.25 | 146.31 | 339,810 | +1.59(+1.10%) |
Dec 06, 2017 | 143.60 | 144.85 | 143.46 | 144.72 | 300,317 | +1.28(+0.89%) |
Dec 05, 2017 | 143.51 | 144.37 | 141.93 | 143.44 | 378,805 | +1.43(+1.01%) |
Dec 04, 2017 | 147.68 | 147.89 | 141.91 | 142.01 | 526,432 | -4.53(-3.09%) |
Dec 01, 2017 | 148.45 | 148.81 | 144.86 | 146.54 | 631,697 | -1.65(-1.11%) |
Nov 30, 2017 | 146.73 | 148.84 | 145.99 | 148.19 | 1,243,858 | +1.61(+1.10%) |
Nov 29, 2017 | 149.71 | 150.43 | 145.78 | 146.58 | 674,149 | -3.69(-2.46%) |
Nov 28, 2017 | 151.24 | 152.26 | 149.62 | 150.27 | 586,046 | -0.61(-0.40%) |
Nov 27, 2017 | 151.91 | 152.44 | 150.14 | 150.88 | 593,506 | -1.03(-0.68%) |
Nov 24, 2017 | 150.59 | 152.64 | 149.41 | 151.91 | 571,787 | +1.43(+0.95%) |
Nov 22, 2017 | 153.80 | 153.80 | 150.07 | 150.48 | 746,588 | -2.92(-1.90%) |
Nov 21, 2017 | 151.63 | 154.43 | 150.87 | 153.40 | 626,976 | +2.19(+1.45%) |
Nov 20, 2017 | 150.83 | 151.82 | 150.44 | 151.21 | 353,708 | +0.64(+0.43%) |
Nov 17, 2017 | 151.18 | 151.92 | 150.05 | 150.57 | 364,922 | -0.89(-0.59%) |
Nov 16, 2017 | 149.50 | 152.02 | 149.10 | 151.46 | 315,255 | +2.14(+1.43%) |
Nov 15, 2017 | 149.40 | 151.34 | 148.95 | 149.32 | 535,993 | -0.11(-0.07%) |
Nov 14, 2017 | 150.25 | 150.70 | 149.18 | 149.43 | 552,379 | -1.44(-0.95%) |
Nov 13, 2017 | 150.00 | 151.74 | 149.37 | 150.87 | 316,750 | +0.59(+0.39%) |
Nov 10, 2017 | 150.14 | 150.54 | 149.21 | 150.28 | 315,743 | -0.19(-0.13%) |
Nov 09, 2017 | 150.75 | 151.34 | 149.00 | 150.47 | 407,197 | -1.01(-0.67%) |
Nov 08, 2017 | 151.36 | 152.72 | 149.70 | 151.48 | 487,780 | -0.45(-0.30%) |
Nov 07, 2017 | 150.72 | 152.50 | 149.69 | 151.93 | 528,899 | +0.73(+0.48%) |
Nov 06, 2017 | 149.30 | 152.22 | 147.39 | 151.20 | 744,980 | +2.10(+1.41%) |
Nov 03, 2017 | 148.93 | 150.68 | 147.70 | 149.10 | 747,601 | +0.42(+0.28%) |
Nov 02, 2017 | 143.98 | 155.14 | 143.27 | 148.68 | 1,511,774 | +13.08(+9.65%) |
Nov 01, 2017 | 137.55 | 138.39 | 135.28 | 135.60 | 494,834 | -1.11(-0.81%) |
Oct 31, 2017 | 136.02 | 137.05 | 134.45 | 136.71 | 438,009 | +0.91(+0.67%) |
Oct 30, 2017 | 135.33 | 135.92 | 134.67 | 135.80 | 296,194 | +0.02(+0.01%) |
Oct 27, 2017 | 134.05 | 135.96 | 132.95 | 135.78 | 262,671 | +1.94(+1.45%) |
Oct 26, 2017 | 133.51 | 133.99 | 132.53 | 133.84 | 319,403 | +0.99(+0.75%) |
Oct 25, 2017 | 131.61 | 133.40 | 131.38 | 132.85 | 348,402 | +0.74(+0.56%) |
Oct 24, 2017 | 131.31 | 132.14 | 130.47 | 132.11 | 223,440 | +0.89(+0.68%) |
Oct 23, 2017 | 131.44 | 132.47 | 131.08 | 131.22 | 261,563 | +0.28(+0.21%) |
Oct 20, 2017 | 130.26 | 131.04 | 129.50 | 130.94 | 416,154 | +1.05(+0.81%) |
Oct 19, 2017 | 129.36 | 129.92 | 127.68 | 129.89 | 445,384 | +0.33(+0.25%) |
Oct 18, 2017 | 130.22 | 130.31 | 129.39 | 129.56 | 370,741 | -0.13(-0.10%) |
Oct 17, 2017 | 131.24 | 131.86 | 129.10 | 129.69 | 463,035 | -1.62(-1.23%) |
Oct 16, 2017 | 130.15 | 131.48 | 129.80 | 131.31 | 439,031 | +1.37(+1.05%) |
Oct 13, 2017 | 129.82 | 130.22 | 129.34 | 129.94 | 274,019 | +0.70(+0.54%) |
Oct 12, 2017 | 127.11 | 129.78 | 126.88 | 129.24 | 510,544 | +2.10(+1.65%) |
Oct 11, 2017 | 126.30 | 127.27 | 125.93 | 127.14 | 320,738 | +0.96(+0.76%) |
Oct 10, 2017 | 126.66 | 126.81 | 125.78 | 126.18 | 291,400 | +0.07(+0.06%) |
Oct 09, 2017 | 125.95 | 126.37 | 125.19 | 126.11 | 198,879 | +0.05(+0.04%) |
Oct 06, 2017 | 125.12 | 126.21 | 124.13 | 126.06 | 442,758 | +0.82(+0.65%) |
Oct 05, 2017 | 125.21 | 125.28 | 124.30 | 125.24 | 358,845 | +0.69(+0.55%) |
Oct 04, 2017 | 124.31 | 124.69 | 124.00 | 124.55 | 461,477 | -0.10(-0.08%) |
Oct 03, 2017 | 123.73 | 124.87 | 123.62 | 124.65 | 340,582 | +0.87(+0.70%) |